KissMeData/086040/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200300	113749790	5090	5090	5090	5090	440
3	20240709	200200	113749790	5090	5090	5090	5090	0
4	20240709	200100	113749790	5090	5090	5090	5090	0
5	20240709	200000	113749790	5090	5090	5090	5090	0
6	20240709	195900	113749790	5090	5090	5090	5090	0
7	20240709	195800	113749790	5090	5090	5090	5090	0
8	20240709	195700	113749790	5090	5090	5090	5090	0
9	20240709	195600	113749790	5090	5090	5090	5090	0
10	20240709	195500	113749790	5090	5090	5090	5090	0
11	20240709	195400	113749790	5090	5090	5090	5090	0
12	20240709	195300	113749790	5090	5090	5090	5090	0
13	20240709	195200	113749790	5090	5090	5090	5090	0
14	20240709	195100	113749790	5090	5090	5090	5090	0
15	20240709	195000	113749790	5090	5090	5090	5090	0
16	20240709	194900	113749790	5090	5090	5090	5090	0
17	20240709	194800	113749790	5090	5090	5090	5090	0
18	20240709	194700	113749790	5090	5090	5090	5090	0
19	20240709	194600	113749790	5090	5090	5090	5090	0
20	20240709	194500	113749790	5090	5090	5090	5090	0
21	20240709	194400	113749790	5090	5090	5090	5090	0
22	20240709	194300	113749790	5090	5090	5090	5090	0
23	20240709	194200	113749790	5090	5090	5090	5090	0
24	20240709	194100	113749790	5090	5090	5090	5090	0
25	20240709	194000	113749790	5090	5090	5090	5090	0
26	20240709	193900	113749790	5090	5090	5090	5090	0
27	20240709	193800	113749790	5090	5090	5090	5090	0
28	20240709	193700	113749790	5090	5090	5090	5090	0
29	20240709	193600	113749790	5090	5090	5090	5090	0
30	20240709	193500	113749790	5090	5090	5090	5090	0
31	20240709	193400	113749790	5090	5090	5090	5090	0
32	20240709	193300	113749790	5090	5090	5090	5090	440
33	20240709	193200	113749790	5090	5090	5090	5090	0
34	20240709	193100	113749790	5090	5090	5090	5090	0
35	20240709	193000	113749790	5090	5090	5090	5090	0
36	20240709	192900	113749790	5090	5090	5090	5090	0
37	20240709	192800	113749790	5090	5090	5090	5090	0
38	20240709	192700	113749790	5090	5090	5090	5090	0
39	20240709	192600	113749790	5090	5090	5090	5090	0
40	20240709	192500	113749790	5090	5090	5090	5090	0
41	20240709	192400	113749790	5090	5090	5090	5090	0
42	20240709	192300	113749790	5090	5090	5090	5090	0
43	20240709	192200	113749790	5090	5090	5090	5090	0
44	20240709	192100	113749790	5090	5090	5090	5090	0
45	20240709	192000	113749790	5090	5090	5090	5090	0
46	20240709	191900	113749790	5090	5090	5090	5090	0
47	20240709	191800	113749790	5090	5090	5090	5090	0
48	20240709	191700	113749790	5090	5090	5090	5090	0
49	20240709	191600	113749790	5090	5090	5090	5090	0
50	20240709	191500	113749790	5090	5090	5090	5090	0
51	20240709	191400	113749790	5090	5090	5090	5090	0
52	20240709	191300	113749790	5090	5090	5090	5090	0
53	20240709	191200	113749790	5090	5090	5090	5090	0
54	20240709	191100	113749790	5090	5090	5090	5090	0
55	20240709	191000	113749790	5090	5090	5090	5090	0
56	20240709	190900	113749790	5090	5090	5090	5090	0
57	20240709	190800	113749790	5090	5090	5090	5090	0
58	20240709	190700	113749790	5090	5090	5090	5090	0
59	20240709	190600	113749790	5090	5090	5090	5090	0
60	20240709	190500	113749790	5090	5090	5090	5090	0
61	20240709	190400	113749790	5090	5090	5090	5090	0
62	20240709	190300	113749790	5090	5090	5090	5090	440
63	20240709	190200	113749790	5090	5090	5090	5090	0
64	20240709	190100	113749790	5090	5090	5090	5090	0
65	20240709	190000	113749790	5090	5090	5090	5090	0
66	20240709	185900	113749790	5090	5090	5090	5090	0
67	20240709	185800	113749790	5090	5090	5090	5090	0
68	20240709	185700	113749790	5090	5090	5090	5090	0
69	20240709	185600	113749790	5090	5090	5090	5090	0
70	20240709	185500	113749790	5090	5090	5090	5090	0
71	20240709	185400	113749790	5090	5090	5090	5090	0
72	20240709	185300	113749790	5090	5090	5090	5090	0
73	20240709	185200	113749790	5090	5090	5090	5090	0
74	20240709	185100	113749790	5090	5090	5090	5090	0
75	20240709	185000	113749790	5090	5090	5090	5090	0
76	20240709	184900	113749790	5090	5090	5090	5090	0
77	20240709	184800	113749790	5090	5090	5090	5090	0
78	20240709	184700	113749790	5090	5090	5090	5090	0
79	20240709	184600	113749790	5090	5090	5090	5090	0
80	20240709	184500	113749790	5090	5090	5090	5090	0
81	20240709	184400	113749790	5090	5090	5090	5090	0
82	20240709	184300	113749790	5090	5090	5090	5090	0
83	20240709	184200	113749790	5090	5090	5090	5090	0
84	20240709	184100	113749790	5090	5090	5090	5090	0
85	20240709	184000	113749790	5090	5090	5090	5090	0
86	20240709	183900	113749790	5090	5090	5090	5090	0
87	20240709	183800	113749790	5090	5090	5090	5090	0
88	20240709	183700	113749790	5090	5090	5090	5090	0
89	20240709	183600	113749790	5090	5090	5090	5090	0
90	20240709	183500	113749790	5090	5090	5090	5090	0
91	20240709	183400	113749790	5090	5090	5090	5090	0
92	20240709	183300	113749790	5090	5090	5090	5090	440
93	20240709	183200	113749790	5090	5090	5090	5090	0
94	20240709	183100	113749790	5090	5090	5090	5090	0
95	20240709	183000	113749790	5090	5090	5090	5090	0
96	20240709	182900	113749790	5090	5090	5090	5090	0
97	20240709	182800	113749790	5090	5090	5090	5090	0
98	20240709	182700	113749790	5090	5090	5090	5090	0
99	20240709	182600	113749790	5090	5090	5090	5090	0
100	20240709	182500	113749790	5090	5090	5090	5090	0
101	20240709	182400	113749790	5090	5090	5090	5090	0
102	20240709	182300	113749790	5090	5090	5090	5090	0
103	20240709	182200	113749790	5090	5090	5090	5090	0
104	20240709	182100	113749790	5090	5090	5090	5090	0
105	20240709	182000	113749790	5090	5090	5090	5090	0
106	20240709	181900	113749790	5090	5090	5090	5090	0
107	20240709	181800	113749790	5090	5090	5090	5090	0
108	20240709	181700	113749790	5090	5090	5090	5090	0
109	20240709	181600	113749790	5090	5090	5090	5090	0
110	20240709	181500	113749790	5090	5090	5090	5090	0
111	20240709	181400	113749790	5090	5090	5090	5090	0
112	20240709	181300	113749790	5090	5090	5090	5090	0
113	20240709	181200	113749790	5090	5090	5090	5090	0
114	20240709	181100	113749790	5090	5090	5090	5090	0
115	20240709	181000	113749790	5090	5090	5090	5090	0
116	20240709	180900	113749790	5090	5090	5090	5090	0
117	20240709	180800	113749790	5090	5090	5090	5090	0
118	20240709	180700	113749790	5090	5090	5090	5090	0
119	20240709	180600	113749790	5090	5090	5090	5090	0
120	20240709	180500	113749790	5090	5090	5090	5090	0
121	20240709	180400	113749790	5090	5090	5090	5090	0
122	20240709	180300	113749790	5090	5090	5090	5090	440
123	20240709	180200	113749790	5090	5090	5090	5090	0
124	20240709	180100	113749790	5090	5090	5090	5090	0
125	20240709	180000	113749790	5090	5090	5090	5090	0
126	20240709	175900	113749790	5090	5090	5090	5090	0
127	20240709	175800	113749790	5090	5090	5090	5090	0
128	20240709	175700	113749790	5090	5090	5090	5090	0
129	20240709	175600	113749790	5090	5090	5090	5090	0
130	20240709	175500	113749790	5090	5090	5090	5090	0
131	20240709	175400	113749790	5090	5090	5090	5090	0
132	20240709	175300	113749790	5090	5090	5090	5090	0
133	20240709	175200	113749790	5090	5090	5090	5090	0
134	20240709	175100	113749790	5090	5090	5090	5090	0
135	20240709	175000	113749790	5090	5090	5090	5090	0
136	20240709	174900	113749790	5090	5090	5090	5090	0
137	20240709	174800	113749790	5090	5090	5090	5090	0
138	20240709	174700	113749790	5090	5090	5090	5090	0
139	20240709	174600	113749790	5090	5090	5090	5090	0
140	20240709	174500	113749790	5090	5090	5090	5090	0
141	20240709	174400	113749790	5090	5090	5090	5090	0
142	20240709	174300	113749790	5090	5090	5090	5090	0
143	20240709	174200	113749790	5090	5090	5090	5090	0
144	20240709	174100	113749790	5090	5090	5090	5090	0
145	20240709	174000	113749790	5090	5090	5090	5090	0
146	20240709	173900	113749790	5090	5090	5090	5090	0
147	20240709	173800	113749790	5090	5090	5090	5090	0
148	20240709	173700	113749790	5090	5090	5090	5090	0
149	20240709	173600	113749790	5090	5090	5090	5090	0
150	20240709	173500	113749790	5090	5090	5090	5090	0
151	20240709	173400	113749790	5090	5090	5090	5090	0
152	20240709	173300	113749790	5090	5090	5090	5090	440
153	20240709	173200	113749790	5090	5090	5090	5090	0
154	20240709	173100	113749790	5090	5090	5090	5090	0
155	20240709	173000	113749790	5090	5090	5090	5090	0
156	20240709	172900	113749790	5090	5090	5090	5090	0
157	20240709	172800	113749790	5090	5090	5090	5090	0
158	20240709	172700	113749790	5090	5090	5090	5090	0
159	20240709	172600	113749790	5090	5090	5090	5090	0
160	20240709	172500	113749790	5090	5090	5090	5090	0
161	20240709	172400	113749790	5090	5090	5090	5090	0
162	20240709	172300	113749790	5090	5090	5090	5090	0
163	20240709	172200	113749790	5090	5090	5090	5090	0
164	20240709	172100	113749790	5090	5090	5090	5090	0
165	20240709	172000	113749790	5090	5090	5090	5090	0
166	20240709	171900	113749790	5090	5090	5090	5090	0
167	20240709	171800	113749790	5090	5090	5090	5090	0
168	20240709	171700	113749790	5090	5090	5090	5090	0
169	20240709	171600	113749790	5090	5090	5090	5090	0
170	20240709	171500	113749790	5090	5090	5090	5090	0
171	20240709	171400	113749790	5090	5090	5090	5090	0
172	20240709	171300	113749790	5090	5090	5090	5090	0
173	20240709	171200	113749790	5090	5090	5090	5090	0
174	20240709	171100	113749790	5090	5090	5090	5090	0
175	20240709	171000	113749790	5090	5090	5090	5090	0
176	20240709	170900	113749790	5090	5090	5090	5090	0
177	20240709	170800	113749790	5090	5090	5090	5090	0
178	20240709	170700	113749790	5090	5090	5090	5090	0
179	20240709	170600	113749790	5090	5090	5090	5090	0
180	20240709	170500	113749790	5090	5090	5090	5090	0
181	20240709	170400	113749790	5090	5090	5090	5090	0
182	20240709	170300	113749790	5090	5090	5090	5090	440
183	20240709	170200	113749790	5090	5090	5090	5090	0
184	20240709	170100	113749790	5090	5090	5090	5090	0
185	20240709	170000	113749790	5090	5090	5090	5090	0
186	20240709	165900	113749790	5090	5090	5090	5090	0
187	20240709	165800	113749790	5090	5090	5090	5090	0
188	20240709	165700	113749790	5090	5090	5090	5090	0
189	20240709	165600	113749790	5090	5090	5090	5090	0
190	20240709	165500	113749790	5090	5090	5090	5090	0
191	20240709	165400	113749790	5090	5090	5090	5090	0
192	20240709	165300	113749790	5090	5090	5090	5090	0
193	20240709	165200	113749790	5090	5090	5090	5090	0
194	20240709	165100	113749790	5090	5090	5090	5090	0
195	20240709	165000	113749790	5090	5090	5090	5090	0
196	20240709	164900	113749790	5090	5090	5090	5090	0
197	20240709	164800	113749790	5090	5090	5090	5090	0
198	20240709	164700	113749790	5090	5090	5090	5090	0
199	20240709	164600	113749790	5090	5090	5090	5090	0
200	20240709	164500	113749790	5090	5090	5090	5090	0
201	20240709	164400	113749790	5090	5090	5090	5090	0
202	20240709	164300	113749790	5090	5090	5090	5090	0
203	20240709	164200	113749790	5090	5090	5090	5090	0
204	20240709	164100	113749790	5090	5090	5090	5090	0
205	20240709	164000	113749790	5090	5090	5090	5090	0
206	20240709	163900	113749790	5090	5090	5090	5090	0
207	20240709	163800	113749790	5090	5090	5090	5090	0
208	20240709	163700	113749790	5090	5090	5090	5090	0
209	20240709	163600	113749790	5090	5090	5090	5090	0
210	20240709	163500	113749790	5090	5090	5090	5090	0
211	20240709	163400	113749790	5090	5090	5090	5090	0
212	20240709	163300	113749790	5090	5090	5090	5090	440
213	20240709	163200	113749790	5090	5090	5090	5090	0
214	20240709	163100	113749790	5090	5090	5090	5090	0
215	20240709	163000	113749790	5090	5090	5090	5090	0
216	20240709	162900	113749790	5090	5090	5090	5090	0
217	20240709	162800	113749790	5090	5090	5090	5090	0
218	20240709	162700	113749790	5090	5090	5090	5090	0
219	20240709	162600	113749790	5090	5090	5090	5090	0
220	20240709	162500	113749790	5090	5090	5090	5090	0
221	20240709	162400	113749790	5090	5090	5090	5090	0
222	20240709	162300	113749790	5090	5090	5090	5090	0
223	20240709	162200	113749790	5090	5090	5090	5090	0
224	20240709	162100	113749790	5090	5090	5090	5090	0
225	20240709	162000	113749790	5090	5090	5090	5090	0
226	20240709	161900	113749790	5090	5090	5090	5090	0
227	20240709	161800	113749790	5090	5090	5090	5090	0
228	20240709	161700	113749790	5090	5090	5090	5090	0
229	20240709	161600	113749790	5090	5090	5090	5090	0
230	20240709	161500	113749790	5090	5090	5090	5090	0
231	20240709	161400	113749790	5090	5090	5090	5090	0
232	20240709	161300	113749790	5090	5090	5090	5090	0
233	20240709	161200	113749790	5090	5090	5090	5090	0
234	20240709	161100	113749790	5090	5090	5090	5090	0
235	20240709	161000	113749790	5090	5090	5090	5090	0
236	20240709	160900	113749790	5090	5090	5090	5090	0
237	20240709	160800	113749790	5090	5090	5090	5090	0
238	20240709	160700	113749790	5090	5090	5090	5090	0
239	20240709	160600	113749790	5090	5090	5090	5090	0
240	20240709	160500	113749790	5090	5090	5090	5090	0
241	20240709	160400	113749790	5090	5090	5090	5090	0
242	20240709	160300	113749790	5090	5090	5090	5090	440
243	20240709	160200	113749790	5090	5090	5090	5090	0
244	20240709	160100	113749790	5090	5090	5090	5090	0
245	20240709	160000	113749790	5090	5090	5090	5090	0
246	20240709	155900	113749790	5090	5090	5090	5090	0
247	20240709	155800	113749790	5090	5090	5090	5090	0
248	20240709	155700	113749790	5090	5090	5090	5090	0
249	20240709	155600	113749790	5090	5090	5090	5090	0
250	20240709	155500	113749790	5090	5090	5090	5090	0
251	20240709	155400	113749790	5090	5090	5090	5090	0
252	20240709	155300	113749790	5090	5090	5090	5090	0
253	20240709	155200	113749790	5090	5090	5090	5090	0
254	20240709	155100	113749790	5090	5090	5090	5090	0
255	20240709	155000	113749790	5090	5090	5090	5090	0
256	20240709	154900	113749790	5090	5090	5090	5090	0
257	20240709	154800	113749790	5090	5090	5090	5090	0
258	20240709	154700	113749790	5090	5090	5090	5090	0
259	20240709	154600	113749790	5090	5090	5090	5090	0
260	20240709	154500	113749790	5090	5090	5090	5090	0
261	20240709	154400	113749790	5090	5090	5090	5090	0
262	20240709	154300	113749790	5090	5090	5090	5090	0
263	20240709	154200	113749790	5090	5090	5090	5090	0
264	20240709	154100	113749790	5090	5090	5090	5090	0
265	20240709	154000	113749790	5090	5090	5090	5090	0
266	20240709	153900	113749790	5090	5090	5090	5090	0
267	20240709	153800	113749790	5090	5090	5090	5090	0
268	20240709	153700	113749790	5090	5090	5090	5090	0
269	20240709	153600	113749790	5090	5090	5090	5090	0
270	20240709	153500	113749790	5090	5090	5090	5090	0
271	20240709	153400	113749790	5090	5090	5090	5090	0
272	20240709	153300	113749790	5090	5090	5090	5090	440
273	20240709	153200	113749790	5090	5090	5090	5090	0
274	20240709	153100	113749790	5090	5090	5090	5090	0
275	20240709	153000	113749790	5090	5090	5090	5090	440
276	20240709	152900	111510190	5080	5080	5080	5080	0
277	20240709	152800	111510190	5080	5080	5080	5080	0
278	20240709	152700	111510190	5080	5080	5080	5080	0
279	20240709	152600	111510190	5080	5080	5080	5080	0
280	20240709	152500	111510190	5080	5080	5080	5080	0
281	20240709	152400	111510190	5080	5080	5080	5080	0
282	20240709	152300	111510190	5080	5080	5080	5080	0
283	20240709	152200	111510190	5080	5080	5080	5080	0
284	20240709	152100	111510190	5080	5080	5080	5080	0
285	20240709	152000	111510190	5080	5080	5080	5080	0
286	20240709	151900	111510190	5080	5080	5080	5080	196
287	20240709	151800	110514510	5090	5090	5090	5090	0
288	20240709	151700	110514510	5090	5090	5090	5090	5
289	20240709	151600	110489060	5090	5090	5090	5090	4
290	20240709	151500	110468700	5090	5090	5090	5090	200
291	20240709	151400	109450700	5080	5070	5080	5070	185
292	20240709	151300	108511310	5070	5070	5070	5070	0
293	20240709	151200	108511310	5070	5070	5070	5070	0
294	20240709	151100	108511310	5070	5070	5070	5070	1
295	20240709	151000	108506240	5060	5060	5060	5060	0
296	20240709	150900	108506240	5060	5060	5060	5060	0
297	20240709	150800	108506240	5060	5060	5060	5060	500
298	20240709	150700	105976240	5080	5080	5080	5080	500
299	20240709	150600	103436240	5080	5080	5080	5080	0
300	20240709	150500	103436240	5080	5080	5080	5080	1
301	20240709	150400	103431160	5060	5060	5060	5060	200
302	20240709	150300	102419160	5080	5080	5080	5080	0
303	20240709	150200	102419160	5080	5080	5080	5080	5
304	20240709	150100	102393760	5080	5070	5080	5070	59
305	20240709	150000	102094050	5080	5080	5080	5080	0
306	20240709	145900	102094050	5080	5080	5080	5080	0
307	20240709	145800	102094050	5080	5080	5080	5080	0
308	20240709	145700	102094050	5080	5080	5080	5080	0
309	20240709	145600	102094050	5080	5080	5080	5080	10
310	20240709	145500	102043250	5060	5060	5060	5060	0
311	20240709	145400	102043250	5060	5060	5060	5060	11
312	20240709	145300	101987590	5080	5080	5080	5080	0
313	20240709	145200	101987590	5080	5080	5080	5080	1
314	20240709	145100	101982510	5060	5060	5060	5060	0
315	20240709	145000	101982510	5060	5060	5060	5060	0
316	20240709	144900	101982510	5060	5060	5060	5060	202
317	20240709	144800	100960390	5060	5060	5060	5060	0
318	20240709	144700	100960390	5060	5060	5060	5060	0
319	20240709	144600	100960390	5060	5060	5060	5060	0
320	20240709	144500	100960390	5060	5070	5070	5060	45
321	20240709	144400	100732590	5060	5060	5060	5060	0
322	20240709	144300	100732590	5060	5060	5060	5060	0
323	20240709	144200	100732590	5060	5060	5060	5060	30
324	20240709	144100	100580790	5060	5060	5060	5060	0
325	20240709	144000	100580790	5060	5060	5060	5060	7
326	20240709	143900	100545370	5080	5080	5080	5080	0
327	20240709	143800	100545370	5080	5080	5080	5080	0
328	20240709	143700	100545370	5080	5080	5080	5080	0
329	20240709	143600	100545370	5080	5080	5080	5080	0
330	20240709	143500	100545370	5080	5080	5080	5080	41
331	20240709	143400	100337090	5080	5080	5080	5080	1
332	20240709	143300	100332010	5060	5060	5060	5060	0
333	20240709	143200	100332010	5060	5060	5060	5060	0
334	20240709	143100	100332010	5060	5060	5060	5060	0
335	20240709	143000	100332010	5060	5060	5060	5060	140
336	20240709	142900	99623610	5060	5070	5070	5060	96
337	20240709	142800	99137500	5070	5070	5070	5070	0
338	20240709	142700	99137500	5070	5070	5070	5070	10
339	20240709	142600	99086800	5070	5070	5070	5070	1
340	20240709	142500	99081730	5080	5080	5080	5080	0
341	20240709	142400	99081730	5080	5080	5080	5080	10
342	20240709	142300	99030930	5080	5080	5080	5080	0
343	20240709	142200	99030930	5080	5080	5080	5080	0
344	20240709	142100	99030930	5080	5080	5080	5080	100
345	20240709	142000	98522930	5070	5070	5070	5070	0
346	20240709	141900	98522930	5070	5070	5070	5070	0
347	20240709	141800	98522930	5070	5070	5070	5070	244
348	20240709	141700	97285850	5080	5080	5080	5080	19
349	20240709	141600	97189330	5060	5060	5060	5060	0
350	20240709	141500	97189330	5060	5060	5060	5060	0
351	20240709	141400	97189330	5060	5060	5060	5060	0
352	20240709	141300	97189330	5060	5060	5060	5060	0
353	20240709	141200	97189330	5060	5070	5070	5060	74
354	20240709	141100	96814810	5070	5070	5070	5070	0
355	20240709	141000	96814810	5070	5070	5070	5070	0
356	20240709	140900	96814810	5070	5070	5070	5070	0
357	20240709	140800	96814810	5070	5070	5070	5070	0
358	20240709	140700	96814810	5070	5070	5070	5070	0
359	20240709	140600	96814810	5070	5070	5070	5070	0
360	20240709	140500	96814810	5070	5070	5070	5070	0
361	20240709	140400	96814810	5070	5070	5070	5070	94
362	20240709	140300	96338230	5070	5070	5070	5070	0
363	20240709	140200	96338230	5070	5070	5070	5070	0
364	20240709	140100	96338230	5070	5070	5070	5070	0
365	20240709	140000	96338230	5070	5070	5070	5070	99
366	20240709	135900	95836300	5070	5080	5080	5070	283
367	20240709	135800	94401190	5090	5090	5090	5090	0
368	20240709	135700	94401190	5090	5090	5090	5090	0
369	20240709	135600	94401190	5090	5090	5090	5090	0
370	20240709	135500	94401190	5090	5090	5090	5090	0
371	20240709	135400	94401190	5090	5090	5090	5090	0
372	20240709	135300	94401190	5090	5090	5090	5090	0
373	20240709	135200	94401190	5090	5090	5090	5090	0
374	20240709	135100	94401190	5090	5090	5090	5090	0
375	20240709	135000	94401190	5090	5090	5090	5090	0
376	20240709	134900	94401190	5090	5090	5090	5090	0
377	20240709	134800	94401190	5090	5090	5090	5090	0
378	20240709	134700	94401190	5090	5090	5090	5090	1
379	20240709	134600	94396100	5090	5090	5090	5090	0
380	20240709	134500	94396100	5090	5090	5090	5090	0
381	20240709	134400	94396100	5090	5090	5090	5090	0
382	20240709	134300	94396100	5090	5090	5090	5090	0
383	20240709	134200	94396100	5090	5090	5090	5090	0
384	20240709	134100	94396100	5090	5090	5090	5090	0
385	20240709	134000	94396100	5090	5090	5090	5090	0
386	20240709	133900	94396100	5090	5090	5090	5090	0
387	20240709	133800	94396100	5090	5090	5090	5090	0
388	20240709	133700	94396100	5090	5090	5090	5090	0
389	20240709	133600	94396100	5090	5090	5090	5090	0
390	20240709	133500	94396100	5090	5090	5090	5090	0
391	20240709	133400	94396100	5090	5090	5090	5090	0
392	20240709	133300	94396100	5090	5090	5090	5090	0
393	20240709	133200	94396100	5090	5090	5090	5090	2
394	20240709	133100	94385920	5090	5090	5090	5090	0
395	20240709	133000	94385920	5090	5090	5090	5090	0
396	20240709	132900	94385920	5090	5090	5090	5090	2
397	20240709	132800	94375740	5090	5090	5090	5090	0
398	20240709	132700	94375740	5090	5090	5090	5090	0
399	20240709	132600	94375740	5090	5090	5090	5090	1
400	20240709	132500	94370650	5090	5090	5090	5090	0
401	20240709	132400	94370650	5090	5090	5090	5090	0
402	20240709	132300	94370650	5090	5090	5090	5090	0
403	20240709	132200	94370650	5090	5090	5090	5090	0
404	20240709	132100	94370650	5090	5090	5090	5090	0
405	20240709	132000	94370650	5090	5090	5090	5090	0
406	20240709	131900	94370650	5090	5090	5090	5090	1
407	20240709	131800	94365560	5100	5100	5100	5100	0
408	20240709	131700	94365560	5100	5100	5100	5100	0
409	20240709	131600	94365560	5100	5100	5100	5100	0
410	20240709	131500	94365560	5100	5100	5100	5100	4
411	20240709	131400	94345160	5100	5100	5100	5100	1
412	20240709	131300	94340060	5070	5080	5080	5070	400
413	20240709	131200	92312050	5080	5080	5080	5080	0
414	20240709	131100	92312050	5080	5080	5080	5080	0
415	20240709	131000	92312050	5080	5080	5080	5080	0
416	20240709	130900	92312050	5080	5080	5080	5080	0
417	20240709	130800	92312050	5080	5080	5080	5080	1
418	20240709	130700	92306970	5080	5080	5080	5080	0
419	20240709	130600	92306970	5080	5080	5080	5080	0
420	20240709	130500	92306970	5080	5080	5080	5080	0
421	20240709	130400	92306970	5080	5080	5080	5080	0
422	20240709	130300	92306970	5080	5080	5080	5080	0
423	20240709	130200	92306970	5080	5080	5080	5080	505
424	20240709	130100	89741570	5080	5080	5080	5080	1000
425	20240709	130000	84661570	5060	5060	5060	5060	0
426	20240709	125900	84661570	5060	5060	5060	5060	140
427	20240709	125800	83953170	5080	5080	5080	5080	0
428	20240709	125700	83953170	5080	5080	5080	5080	0
429	20240709	125600	83953170	5080	5080	5080	5080	0
430	20240709	125500	83953170	5080	5060	5080	5060	1100
431	20240709	125400	78387150	5070	5070	5070	5070	0
432	20240709	125300	78387150	5070	5070	5070	5070	0
433	20240709	125200	78387150	5070	5070	5070	5070	0
434	20240709	125100	78387150	5070	5070	5070	5070	0
435	20240709	125000	78387150	5070	5070	5070	5070	10
436	20240709	124900	78336450	5070	5070	5070	5070	0
437	20240709	124800	78336450	5070	5070	5070	5070	0
438	20240709	124700	78336450	5070	5070	5070	5070	9
439	20240709	124600	78290820	5070	5070	5070	5070	193
440	20240709	124500	77312310	5070	5070	5070	5070	408
441	20240709	124400	75243750	5070	5070	5070	5070	0
442	20240709	124300	75243750	5070	5070	5070	5070	0
443	20240709	124200	75243750	5070	5070	5070	5070	300
444	20240709	124100	73722750	5080	5080	5080	5080	0
445	20240709	124000	73722750	5080	5080	5080	5080	0
446	20240709	123900	73722750	5080	5080	5080	5080	24
447	20240709	123800	73600830	5080	5080	5080	5080	700
448	20240709	123700	70044830	5080	5080	5080	5080	0
449	20240709	123600	70044830	5080	5080	5080	5080	0
450	20240709	123500	70044830	5080	5080	5080	5080	0
451	20240709	123400	70044830	5080	5080	5080	5080	223
452	20240709	123300	68911990	5090	5090	5090	5090	0
453	20240709	123200	68911990	5090	5090	5090	5090	0
454	20240709	123100	68911990	5090	5090	5090	5090	0
455	20240709	123000	68911990	5090	5090	5090	5090	1
456	20240709	122900	68906900	5090	5090	5090	5090	58
457	20240709	122800	68611680	5090	5090	5090	5090	0
458	20240709	122700	68611680	5090	5090	5090	5090	0
459	20240709	122600	68611680	5090	5090	5090	5090	0
460	20240709	122500	68611680	5090	5090	5090	5090	0
461	20240709	122400	68611680	5090	5090	5090	5090	0
462	20240709	122300	68611680	5090	5090	5090	5090	0
463	20240709	122200	68611680	5090	5090	5090	5090	0
464	20240709	122100	68611680	5090	5090	5090	5090	0
465	20240709	122000	68611680	5090	5090	5090	5090	0
466	20240709	121900	68611680	5090	5090	5090	5090	34
467	20240709	121800	68438620	5090	5090	5090	5090	0
468	20240709	121700	68438620	5090	5090	5090	5090	66
469	20240709	121600	68102680	5090	5090	5090	5090	0
470	20240709	121500	68102680	5090	5090	5090	5090	0
471	20240709	121400	68102680	5090	5090	5090	5090	0
472	20240709	121300	68102680	5090	5090	5090	5090	0
473	20240709	121200	68102680	5090	5090	5090	5090	1
474	20240709	121100	68097590	5090	5090	5090	5090	0
475	20240709	121000	68097590	5090	5090	5090	5090	0
476	20240709	120900	68097590	5090	5090	5090	5090	100
477	20240709	120800	67588590	5110	5110	5110	5110	0
478	20240709	120700	67588590	5110	5110	5110	5110	400
479	20240709	120600	65544590	5110	5110	5110	5110	0
480	20240709	120500	65544590	5110	5110	5110	5110	0
481	20240709	120400	65544590	5110	5110	5110	5110	0
482	20240709	120300	65544590	5110	5110	5110	5110	0
483	20240709	120200	65544590	5110	5110	5110	5110	0
484	20240709	120100	65544590	5110	5110	5110	5110	0
485	20240709	120000	65544590	5110	5110	5110	5110	0
486	20240709	115900	65544590	5110	5110	5110	5110	0
487	20240709	115800	65544590	5110	5110	5110	5110	0
488	20240709	115700	65544590	5110	5110	5110	5110	0
489	20240709	115600	65544590	5110	5110	5110	5110	0
490	20240709	115500	65544590	5110	5110	5110	5110	0
491	20240709	115400	65544590	5110	5110	5110	5110	0
492	20240709	115300	65544590	5110	5110	5110	5110	0
493	20240709	115200	65544590	5110	5100	5110	5100	165
494	20240709	115100	64703080	5110	5110	5110	5110	0
495	20240709	115000	64703080	5110	5110	5110	5110	0
496	20240709	114900	64703080	5110	5110	5110	5110	0
497	20240709	114800	64703080	5110	5110	5110	5110	0
498	20240709	114700	64703080	5110	5110	5110	5110	0
499	20240709	114600	64703080	5110	5100	5110	5100	42
500	20240709	114500	64488870	5100	5100	5100	5100	309
501	20240709	114400	62912970	5110	5110	5110	5110	0
502	20240709	114300	62912970	5110	5110	5110	5110	0
503	20240709	114200	62912970	5110	5110	5110	5110	0
504	20240709	114100	62912970	5110	5110	5110	5110	0
505	20240709	114000	62912970	5110	5110	5110	5110	0
506	20240709	113900	62912970	5110	5110	5110	5110	0
507	20240709	113800	62912970	5110	5110	5110	5110	0
508	20240709	113700	62912970	5110	5110	5110	5110	0
509	20240709	113600	62912970	5110	5110	5110	5110	0
510	20240709	113500	62912970	5110	5110	5110	5110	0
511	20240709	113400	62912970	5110	5110	5110	5110	0
512	20240709	113300	62912970	5110	5110	5110	5110	7
513	20240709	113200	62877200	5110	5110	5110	5110	0
514	20240709	113100	62877200	5110	5110	5110	5110	58
515	20240709	113000	62580820	5110	5110	5110	5110	0
516	20240709	112900	62580820	5110	5110	5110	5110	0
517	20240709	112800	62580820	5110	5110	5110	5110	0
518	20240709	112700	62580820	5110	5110	5110	5110	0
519	20240709	112600	62580820	5110	5110	5110	5110	0
520	20240709	112500	62580820	5110	5110	5110	5110	0
521	20240709	112400	62580820	5110	5110	5110	5110	1
522	20240709	112300	62575710	5080	5080	5080	5080	0
523	20240709	112200	62575710	5080	5080	5080	5080	0
524	20240709	112100	62575710	5080	5110	5110	5080	800
525	20240709	112000	58503240	5100	5100	5100	5100	0
526	20240709	111900	58503240	5100	5100	5100	5100	0
527	20240709	111800	58503240	5100	5100	5100	5100	0
528	20240709	111700	58503240	5100	5100	5100	5100	0
529	20240709	111600	58503240	5100	5100	5100	5100	0
530	20240709	111500	58503240	5100	5100	5100	5100	0
531	20240709	111400	58503240	5100	5100	5100	5100	0
532	20240709	111300	58503240	5100	5110	5110	5100	300
533	20240709	111200	56970450	5110	5110	5110	5110	50
534	20240709	111100	56714950	5130	5130	5130	5130	0
535	20240709	111000	56714950	5130	5130	5130	5130	0
536	20240709	110900	56714950	5130	5130	5130	5130	0
537	20240709	110800	56714950	5130	5130	5130	5130	0
538	20240709	110700	56714950	5130	5130	5130	5130	0
539	20240709	110600	56714950	5130	5130	5130	5130	1
540	20240709	110500	56709820	5110	5110	5110	5110	0
541	20240709	110400	56709820	5110	5110	5110	5110	0
542	20240709	110300	56709820	5110	5110	5110	5110	0
543	20240709	110200	56709820	5110	5110	5110	5110	200
544	20240709	110100	55687820	5110	5110	5110	5110	0
545	20240709	110000	55687820	5110	5110	5110	5110	0
546	20240709	105900	55687820	5110	5110	5110	5110	0
547	20240709	105800	55687820	5110	5110	5110	5110	0
548	20240709	105700	55687820	5110	5110	5110	5110	0
549	20240709	105600	55687820	5110	5110	5110	5110	0
550	20240709	105500	55687820	5110	5110	5110	5110	85
551	20240709	105400	55253470	5130	5130	5130	5130	1
552	20240709	105300	55248340	5140	5140	5140	5140	0
553	20240709	105200	55248340	5140	5110	5140	5110	61
554	20240709	105100	54936600	5140	5140	5140	5140	1
555	20240709	105000	54931460	5150	5150	5150	5150	0
556	20240709	104900	54931460	5150	5150	5150	5150	98
557	20240709	104800	54426760	5140	5120	5140	5120	9
558	20240709	104700	54380540	5110	5110	5110	5110	200
559	20240709	104600	53358540	5110	5110	5110	5110	0
560	20240709	104500	53358540	5110	5110	5110	5110	14
561	20240709	104400	53287000	5120	5120	5120	5120	1
562	20240709	104300	53281880	5110	5110	5110	5110	100
563	20240709	104200	52770880	5120	5120	5120	5120	0
564	20240709	104100	52770880	5120	5120	5120	5120	349
565	20240709	104000	50984000	5130	5130	5130	5130	512
566	20240709	103900	48357440	5140	5140	5140	5140	0
567	20240709	103800	48357440	5140	5140	5140	5140	200
568	20240709	103700	47329440	5140	5140	5140	5140	0
569	20240709	103600	47329440	5140	5140	5140	5140	278
570	20240709	103500	45900520	5140	5140	5140	5140	0
571	20240709	103400	45900520	5140	5140	5140	5140	150
572	20240709	103300	45129520	5140	5140	5140	5140	101
573	20240709	103200	44610380	5130	5130	5130	5130	178
574	20240709	103100	43697240	5130	5130	5130	5130	121
575	20240709	103000	43076510	5120	5120	5120	5120	1103
576	20240709	102900	37429150	5110	5110	5110	5110	1182
577	20240709	102800	31389130	5110	5110	5110	5110	1
578	20240709	102700	31384020	5100	5100	5100	5100	518
579	20240709	102600	28742220	5100	5100	5100	5100	10
580	20240709	102500	28691220	5100	5100	5100	5100	0
581	20240709	102400	28691220	5100	5100	5100	5100	0
582	20240709	102300	28691220	5100	5100	5100	5100	21
583	20240709	102200	28584120	5080	5090	5090	5080	1219
584	20240709	102100	22391590	5090	5090	5090	5090	0
585	20240709	102000	22391590	5090	5090	5090	5090	0
586	20240709	101900	22391590	5090	5090	5090	5090	0
587	20240709	101800	22391590	5090	5090	5090	5090	121
588	20240709	101700	21775700	5090	5090	5090	5090	10
589	20240709	101600	21724800	5100	5100	5100	5100	1
590	20240709	101500	21719700	5100	5100	5100	5100	0
591	20240709	101400	21719700	5100	5100	5100	5100	1
592	20240709	101300	21714600	5090	5100	5100	5090	1400
593	20240709	101200	14578600	5100	5100	5100	5100	0
594	20240709	101100	14578600	5100	5100	5100	5100	0
595	20240709	101000	14578600	5100	5100	5100	5100	204
596	20240709	100900	13538200	5090	5090	5090	5090	27
597	20240709	100800	13400770	5100	5100	5100	5100	380
598	20240709	100700	11462770	5090	5090	5090	5090	447
599	20240709	100600	9187540	5090	5090	5090	5090	0
600	20240709	100500	9187540	5090	5090	5090	5090	1
601	20240709	100400	9182450	5080	5080	5080	5080	1
602	20240709	100300	9177370	5090	5090	5090	5090	0
603	20240709	100200	9177370	5090	5090	5090	5090	1
604	20240709	100100	9172280	5090	5080	5090	5080	105
605	20240709	100000	8638870	5080	5080	5080	5080	31
606	20240709	095900	8481390	5080	5080	5080	5080	1
607	20240709	095800	8476310	5080	5080	5080	5080	0
608	20240709	095700	8476310	5080	5080	5080	5080	0
609	20240709	095600	8476310	5080	5080	5080	5080	248
610	20240709	095500	7216470	5080	5080	5080	5080	0
611	20240709	095400	7216470	5080	5080	5080	5080	2
612	20240709	095300	7206310	5080	5080	5080	5080	0
613	20240709	095200	7206310	5080	5080	5080	5080	0
614	20240709	095100	7206310	5080	5080	5080	5080	11
615	20240709	095000	7150430	5090	5090	5090	5090	0
616	20240709	094900	7150430	5090	5090	5090	5090	0
617	20240709	094800	7150430	5090	5090	5090	5090	0
618	20240709	094700	7150430	5090	5090	5090	5090	0
619	20240709	094600	7150430	5090	5090	5090	5090	0
620	20240709	094500	7150430	5090	5090	5090	5090	0
621	20240709	094400	7150430	5090	5090	5090	5090	0
622	20240709	094300	7150430	5090	5090	5090	5090	0
623	20240709	094200	7150430	5090	5090	5090	5090	0
624	20240709	094100	7150430	5090	5090	5090	5090	0
625	20240709	094000	7150430	5090	5090	5090	5090	0
626	20240709	093900	7150430	5090	5090	5090	5090	1
627	20240709	093800	7145340	5090	5090	5090	5090	4
628	20240709	093700	7124980	5090	5090	5090	5090	1
629	20240709	093600	7119890	5090	5090	5090	5090	0
630	20240709	093500	7119890	5090	5090	5090	5090	0
631	20240709	093400	7119890	5090	5090	5090	5090	0
632	20240709	093300	7119890	5090	5090	5090	5090	0
633	20240709	093200	7119890	5090	5090	5090	5090	1
634	20240709	093100	7114800	5060	5060	5060	5060	0
635	20240709	093000	7114800	5060	5060	5060	5060	0
636	20240709	092900	7114800	5060	5060	5060	5060	0
637	20240709	092800	7114800	5060	5060	5060	5060	0
638	20240709	092700	7114800	5060	5060	5060	5060	0
639	20240709	092600	7114800	5060	5060	5060	5060	0
640	20240709	092500	7114800	5060	5070	5070	5060	100
641	20240709	092400	6608790	5070	5070	5070	5070	0
642	20240709	092300	6608790	5070	5070	5070	5070	0
643	20240709	092200	6608790	5070	5070	5070	5070	0
644	20240709	092100	6608790	5070	5070	5070	5070	400
645	20240709	092000	4580790	5070	5070	5070	5070	0
646	20240709	091900	4580790	5070	5070	5070	5070	0
647	20240709	091800	4580790	5070	5070	5070	5070	1
648	20240709	091700	4575720	5090	5090	5090	5090	0
649	20240709	091600	4575720	5090	5080	5090	5080	80
650	20240709	091500	4169140	5080	5080	5080	5080	20
651	20240709	091400	4067540	5080	5070	5080	5070	276
652	20240709	091300	2668210	5070	5070	5070	5070	0
653	20240709	091200	2668210	5070	5070	5070	5070	100
654	20240709	091100	2161210	5070	5070	5070	5070	0
655	20240709	091000	2161210	5070	5070	5070	5070	1
656	20240709	090900	2156140	5070	5070	5070	5070	39
657	20240709	090800	1958410	5070	5070	5070	5070	0
658	20240709	090700	1958410	5070	5070	5070	5070	0
659	20240709	090600	1958410	5070	5070	5070	5070	0
660	20240709	090500	1958410	5070	5070	5070	5070	38
661	20240709	090400	1765750	5070	5050	5070	5050	5
662	20240709	090300	1740480	5070	5070	5070	5070	0
663	20240709	090200	1740480	5070	5070	5070	5070	0
664	20240709	090100	1740480	5070	5070	5070	5070	1
665	20240709	090000	1735410	5050	5040	5050	5040	344